Indicators

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.16	18.38	18.02	18.25	222,235	+0.05(+0.30%)
Apr 27, 2017	17.94	18.32	17.92	18.19	205,851	+0.30(+1.68%)
Apr 26, 2017	18.26	18.32	17.85	17.89	256,714	-0.43(-2.35%)
Apr 25, 2017	18.23	18.42	18.09	18.32	351,765	+0.24(+1.33%)
Apr 24, 2017	17.87	18.10	17.75	18.08	386,639	+0.45(+2.55%)
Apr 21, 2017	17.54	17.76	17.30	17.63	465,959	+0.10(+0.57%)
Apr 20, 2017	17.33	17.58	17.26	17.53	193,824	+0.20(+1.15%)
Apr 19, 2017	16.97	17.39	16.97	17.33	340,158	+0.49(+2.91%)
Apr 18, 2017	16.59	16.87	16.48	16.84	410,246	+0.24(+1.45%)
Apr 17, 2017	16.56	16.66	16.45	16.60	142,752	+0.14(+0.85%)
Apr 13, 2017	16.43	16.70	16.37	16.46	263,760	+0.03(+0.18%)
Apr 12, 2017		16.58	16.30	16.43	313,750	-0.16(-0.96%)
Apr 11, 2017	16.58	16.87	16.41	16.59	393,242	-0.31(-1.83%)
Apr 10, 2017	17.21	17.21	16.87	16.90	178,969	-0.24(-1.40%)
Apr 07, 2017	17.29	17.43	16.97	17.14	646,441	-0.24(-1.38%)
Apr 06, 2017	17.05	17.39	16.65	17.38	475,764	+0.37(+2.18%)
Apr 05, 2017	16.87	17.22	16.87	17.01	478,591	+0.23(+1.37%)
Apr 04, 2017	16.83	17.23	16.61	16.78	288,331	-0.05(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.